Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.5744 | 4.6152 | 4.4603 | 4.5318 | 4.5318 | 95,981,976 |
27 Mar 2024 | 4.7171 | 4.9124 | 4.6790 | 4.6917 | 4.6917 | 139,372,122 |
26 Mar 2024 | 4.4783 | 4.7956 | 4.3778 | 4.7171 | 4.7171 | 140,862,596 |
25 Mar 2024 | 4.2736 | 4.5353 | 4.1559 | 4.4783 | 4.4783 | 75,370,491 |
24 Mar 2024 | 4.2999 | 4.4444 | 4.2405 | 4.2736 | 4.2736 | 100,475,099 |
23 Mar 2024 | 4.3373 | 4.6405 | 4.1337 | 4.2999 | 4.2999 | 128,317,416 |
22 Mar 2024 | 4.6065 | 4.6206 | 4.2050 | 4.3373 | 4.3373 | 145,687,334 |
21 Mar 2024 | 3.9311 | 4.6107 | 3.6948 | 4.6065 | 4.6065 | 212,499,415 |
20 Mar 2024 | 4.5684 | 4.6132 | 3.8548 | 3.9311 | 3.9311 | 237,691,512 |
19 Mar 2024 | 4.7840 | 5.0933 | 4.4841 | 4.5684 | 4.5684 | 248,147,726 |
18 Mar 2024 | 4.1888 | 4.8530 | 4.0406 | 4.7841 | 4.7841 | 215,770,779 |
17 Mar 2024 | 4.7284 | 4.7627 | 4.1116 | 4.1888 | 4.1888 | 143,459,397 |
16 Mar 2024 | 5.0974 | 5.1030 | 4.3698 | 4.7284 | 4.7284 | 226,237,620 |
15 Mar 2024 | 5.0882 | 5.3720 | 4.7325 | 5.0976 | 5.0976 | 220,644,597 |
14 Mar 2024 | 5.1730 | 5.1928 | 4.9443 | 5.0882 | 5.0882 | 139,317,464 |
13 Mar 2024 | 5.2524 | 5.3128 | 5.0415 | 5.1730 | 5.1730 | 229,129,448 |
12 Mar 2024 | 4.8685 | 5.7347 | 4.7472 | 5.2524 | 5.2524 | 578,625,710 |
11 Mar 2024 | 4.7841 | 5.0557 | 4.3820 | 4.8685 | 4.8685 | 260,807,858 |
10 Mar 2024 | 4.6040 | 5.0037 | 4.4959 | 4.7841 | 4.7841 | 219,549,660 |
09 Mar 2024 | 4.4554 | 4.9684 | 4.4549 | 4.6040 | 4.6040 | 354,817,647 |
08 Mar 2024 | 4.4122 | 4.6006 | 4.3000 | 4.4555 | 4.4555 | 236,965,027 |
07 Mar 2024 | 4.2850 | 4.9106 | 4.0282 | 4.4122 | 4.4122 | 373,953,758 |
06 Mar 2024 | 3.6143 | 5.1190 | 3.5839 | 4.2847 | 4.2847 | 1,110,693,092 |
05 Mar 2024 | 3.6507 | 3.7755 | 3.4139 | 3.6147 | 3.6147 | 196,100,763 |
04 Mar 2024 | 3.2846 | 3.8823 | 3.2286 | 3.6471 | 3.6471 | 436,604,960 |
03 Mar 2024 | 3.1359 | 3.3305 | 2.9278 | 3.2828 | 3.2828 | 189,096,449 |
02 Mar 2024 | 2.8284 | 3.1364 | 2.8284 | 3.1364 | 3.1364 | 191,730,446 |
01 Mar 2024 | 2.9788 | 2.9985 | 2.7453 | 2.8287 | 2.8287 | 218,818,767 |
29 Feb 2024 | 2.8395 | 3.3100 | 2.8564 | 2.9752 | 2.9752 | 683,595,400 |
28 Feb 2024 | 2.7397 | 3.4433 | 2.7114 | 2.8397 | 2.8397 | 1,013,778,382 |
27 Feb 2024 | 2.1315 | 2.7416 | 2.0968 | 2.7406 | 2.7406 | 399,133,807 |
26 Feb 2024 | 2.0218 | 2.1387 | 1.9385 | 2.1313 | 2.1313 | 70,907,456 |
25 Feb 2024 | 1.8243 | 2.1673 | 1.7954 | 2.0218 | 2.0218 | 200,984,262 |
24 Feb 2024 | 1.8529 | 1.8997 | 1.7817 | 1.8243 | 1.8243 | 42,966,175 |
23 Feb 2024 | 1.7899 | 1.8937 | 1.7531 | 1.8528 | 1.8528 | 42,646,041 |
22 Feb 2024 | 1.8348 | 1.8432 | 1.7185 | 1.7890 | 1.7890 | 40,207,066 |
21 Feb 2024 | 1.9410 | 1.9545 | 1.7462 | 1.8348 | 1.8348 | 74,713,042 |
20 Feb 2024 | 1.7718 | 2.0410 | 1.7718 | 1.9410 | 1.9410 | 93,219,680 |
19 Feb 2024 | 1.8041 | 1.8274 | 1.7565 | 1.7716 | 1.7716 | 32,988,805 |
18 Feb 2024 | 1.7206 | 1.8098 | 1.6895 | 1.8046 | 1.8046 | 38,245,582 |
17 Feb 2024 | 1.7057 | 1.7549 | 1.6837 | 1.7206 | 1.7206 | 37,884,092 |
16 Feb 2024 | 1.6767 | 1.7527 | 1.6771 | 1.7056 | 1.7056 | 36,916,160 |
15 Feb 2024 | 1.6628 | 1.7220 | 1.6469 | 1.6766 | 1.6766 | 28,962,846 |
14 Feb 2024 | 1.6525 | 1.6699 | 1.6349 | 1.6628 | 1.6628 | 31,107,303 |
13 Feb 2024 | 1.5590 | 1.6577 | 1.5482 | 1.6528 | 1.6528 | 27,873,474 |
12 Feb 2024 | 1.5701 | 1.5945 | 1.5552 | 1.5589 | 1.5589 | 17,145,381 |
11 Feb 2024 | 1.5864 | 1.5997 | 1.5583 | 1.5701 | 1.5701 | 18,316,749 |
10 Feb 2024 | 1.5286 | 1.6082 | 1.5286 | 1.5864 | 1.5864 | 33,316,336 |
09 Feb 2024 | 1.5205 | 1.5555 | 1.5224 | 1.5288 | 1.5288 | 20,019,720 |
08 Feb 2024 | 1.4499 | 1.5231 | 1.4405 | 1.5205 | 1.5205 | 17,549,257 |
07 Feb 2024 | 1.4812 | 1.4884 | 1.4367 | 1.4497 | 1.4497 | 21,609,241 |
06 Feb 2024 | 1.4648 | 1.4932 | 1.4460 | 1.4811 | 1.4811 | 17,637,178 |
05 Feb 2024 | 1.5169 | 1.5169 | 1.4616 | 1.4647 | 1.4647 | 14,712,028 |
04 Feb 2024 | 1.5331 | 1.5488 | 1.5156 | 1.5168 | 1.5168 | 15,175,336 |
03 Feb 2024 | 1.4868 | 1.5353 | 1.4828 | 1.5331 | 1.5331 | 18,254,242 |
02 Feb 2024 | 1.4830 | 1.4992 | 1.4601 | 1.4868 | 1.4868 | 21,963,703 |
01 Feb 2024 | 1.5255 | 1.5298 | 1.4529 | 1.4832 | 1.4832 | 30,737,468 |
31 Jan 2024 | 1.5644 | 1.5906 | 1.5203 | 1.5259 | 1.5259 | 28,707,018 |
30 Jan 2024 | 1.5475 | 1.5659 | 1.4956 | 1.5644 | 1.5644 | 37,182,898 |
29 Jan 2024 | 1.5247 | 1.5568 | 1.5076 | 1.5473 | 1.5473 | 27,359,623 |
28 Jan 2024 | 1.4954 | 1.5515 | 1.4938 | 1.5244 | 1.5244 | 19,865,005 |
27 Jan 2024 | 1.4241 | 1.4991 | 1.4063 | 1.4956 | 1.4956 | 19,860,432 |
26 Jan 2024 | 1.4697 | 1.4717 | 1.4170 | 1.4240 | 1.4240 | 18,307,690 |
25 Jan 2024 | 1.4213 | 1.4718 | 1.4154 | 1.4697 | 1.4697 | 20,653,851 |
24 Jan 2024 | 1.4389 | 1.4582 | 1.3443 | 1.4214 | 1.4214 | 29,296,268 |
23 Jan 2024 | 1.5303 | 1.5433 | 1.4233 | 1.4389 | 1.4389 | 25,914,949 |
22 Jan 2024 | 1.5568 | 1.5845 | 1.5300 | 1.5301 | 1.5301 | 18,195,532 |
21 Jan 2024 | 1.5245 | 1.5625 | 1.5101 | 1.5566 | 1.5566 | 18,891,879 |
20 Jan 2024 | 1.4946 | 1.5262 | 1.4293 | 1.5245 | 1.5245 | 33,540,772 |
19 Jan 2024 | 1.6151 | 1.6472 | 1.4945 | 1.4945 | 1.4945 | 33,149,867 |
18 Jan 2024 | 1.6317 | 1.6455 | 1.5979 | 1.6150 | 1.6150 | 31,393,482 |
17 Jan 2024 | 1.5601 | 1.6466 | 1.5575 | 1.6319 | 1.6319 | 32,898,557 |
16 Jan 2024 | 1.5137 | 1.5887 | 1.5129 | 1.5605 | 1.5605 | 24,957,981 |
15 Jan 2024 | 1.5849 | 1.5921 | 1.5122 | 1.5144 | 1.5144 | 24,751,634 |
14 Jan 2024 | 1.5645 | 1.5992 | 1.5205 | 1.5849 | 1.5849 | 26,978,970 |
13 Jan 2024 | 1.6954 | 1.7327 | 1.5189 | 1.5646 | 1.5646 | 54,142,289 |
12 Jan 2024 | 1.6189 | 1.7546 | 1.6167 | 1.6961 | 1.6961 | 64,901,515 |
11 Jan 2024 | 1.5193 | 1.6618 | 1.4926 | 1.6182 | 1.6182 | 48,152,357 |
10 Jan 2024 | 1.6325 | 1.6391 | 1.4669 | 1.5191 | 1.5191 | 42,948,062 |
09 Jan 2024 | 1.5517 | 1.6381 | 1.4679 | 1.6324 | 1.6324 | 50,246,585 |
08 Jan 2024 | 1.6534 | 1.6773 | 1.5422 | 1.5516 | 1.5516 | 30,465,594 |
07 Jan 2024 | 1.7167 | 1.7193 | 1.5972 | 1.6534 | 1.6534 | 25,335,804 |
06 Jan 2024 | 1.8096 | 1.8339 | 1.6430 | 1.7162 | 1.7162 | 46,959,253 |
05 Jan 2024 | 1.7561 | 1.8330 | 1.7193 | 1.8096 | 1.8096 | 51,434,203 |
04 Jan 2024 | 2.0144 | 2.1313 | 1.6834 | 1.7557 | 1.7557 | 144,409,031 |
03 Jan 2024 | 1.9651 | 2.1270 | 1.9577 | 2.0143 | 2.0143 | 84,301,576 |
02 Jan 2024 | 1.8357 | 1.9699 | 1.8159 | 1.9658 | 1.9658 | 36,891,905 |
01 Jan 2024 | 1.8402 | 1.9084 | 1.8166 | 1.8357 | 1.8357 | 35,204,868 |
31 Dec 2023 | 1.8704 | 2.0048 | 1.8400 | 1.8400 | 1.8400 | 58,137,273 |
30 Dec 2023 | 1.9613 | 1.9613 | 1.8328 | 1.8701 | 1.8701 | 52,025,909 |
29 Dec 2023 | 1.9717 | 2.0678 | 1.8644 | 1.9615 | 1.9615 | 83,786,349 |
28 Dec 2023 | 2.0693 | 2.0852 | 1.9008 | 1.9715 | 1.9715 | 66,651,771 |
27 Dec 2023 | 2.0843 | 2.0881 | 1.8762 | 2.0705 | 2.0705 | 96,213,335 |
26 Dec 2023 | 1.8593 | 2.0875 | 1.8229 | 2.0845 | 2.0845 | 117,042,382 |
25 Dec 2023 | 1.6870 | 1.9141 | 1.6728 | 1.8592 | 1.8592 | 123,776,401 |
24 Dec 2023 | 1.7040 | 1.7238 | 1.6387 | 1.6876 | 1.6876 | 44,764,238 |
23 Dec 2023 | 1.7196 | 1.7747 | 1.6633 | 1.7040 | 1.7040 | 56,997,082 |
22 Dec 2023 | 1.6073 | 1.7213 | 1.5846 | 1.7213 | 1.7213 | 66,665,951 |
21 Dec 2023 | 1.5114 | 1.6253 | 1.4913 | 1.6072 | 1.6072 | 36,177,051 |
20 Dec 2023 | 1.5204 | 1.5338 | 1.4840 | 1.5115 | 1.5115 | 31,819,174 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |